UK Markets close in 7 hrs 21 mins

Bombardier Inc. (BBD-PB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
14.35+0.15 (+1.06%)
At close: 03:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022------
18 Jan 202214.2114.4014.2114.3514.353,324
17 Jan 202214.4314.4314.2014.2014.201,259
14 Jan 202214.4414.4414.2214.2214.22230
13 Jan 202214.2414.2514.1414.2014.202,800
12 Jan 202214.1114.2514.1114.2514.253,300
11 Jan 202214.2414.2414.1114.2414.241,000
10 Jan 202214.0214.0214.0214.0214.02125
07 Jan 202214.0814.1114.0514.0514.052,910
06 Jan 202214.2114.2114.2114.2114.21-
05 Jan 202214.2314.2314.0714.2114.212,538
04 Jan 202214.7614.7614.0214.0514.053,408
31 Dec 202114.5314.8614.5214.7814.7847,760
30 Dec 202114.7214.7214.2014.3914.395,700
30 Dec 20210.051 Dividend
29 Dec 202114.2014.7214.2014.7214.679,038
24 Dec 202114.1314.3513.9514.3514.307,750
23 Dec 202113.7913.9513.4013.9013.854,000
22 Dec 202113.0913.6013.0913.6013.554,750
21 Dec 202112.8612.8612.8612.8612.82200
20 Dec 202113.1013.1012.8213.0112.967,635
17 Dec 202113.1013.1013.0213.0513.002,000
16 Dec 202113.0413.0413.0413.0412.99-
15 Dec 202113.0513.0613.0413.0412.992,123
14 Dec 202113.1013.4513.1013.2313.187,740
13 Dec 202113.3513.4013.0213.0513.005,700
10 Dec 202113.4913.4913.2813.3013.253,965
09 Dec 202113.7213.7213.5913.5913.541,800
08 Dec 202113.8113.8113.7213.7213.674,730
07 Dec 202113.8913.9413.8513.9013.853,830
06 Dec 202114.0014.0014.0014.0013.95-
03 Dec 202114.0514.0514.0014.0013.954,142
02 Dec 202113.9214.4913.9214.0714.026,000
01 Dec 202114.0214.5014.0214.1114.063,600
30 Nov 202114.2414.9614.2414.9614.9187,874
29 Nov 202113.5914.2513.3514.2514.2017,529
29 Nov 20210.051 Dividend
26 Nov 202113.3513.6013.3113.3113.2115,740
25 Nov 202113.6413.9813.6013.6013.505,943
24 Nov 202113.1013.6513.1013.6513.5511,770
23 Nov 202113.0913.0913.0913.0912.99-
22 Nov 202113.2413.2413.0913.0912.992,721
19 Nov 202113.2513.2513.2513.2513.15220
18 Nov 202113.1213.2413.1213.2413.14705
17 Nov 202113.4513.4513.4513.4513.35-
16 Nov 202113.6413.6413.4513.4513.35420
15 Nov 202113.5613.6113.5613.6113.512,660
12 Nov 202113.4013.4113.2013.4013.305,749
11 Nov 202113.4713.6013.3413.6013.504,800
10 Nov 202113.7013.7513.5013.5013.403,000
09 Nov 202114.6014.6013.7013.7013.607,440
08 Nov 202114.5314.5314.5314.5314.42-
05 Nov 202114.9814.9814.5114.5314.422,040
04 Nov 202114.6014.9014.6014.9014.792,891
03 Nov 202114.5514.6514.5514.5514.444,900
02 Nov 202114.8014.8014.5114.5114.401,370
01 Nov 202114.8514.8514.8014.8014.697,400
29 Oct 202114.3915.0014.2015.0014.8928,251
28 Oct 202114.2014.3914.2014.3514.257,947
27 Oct 202113.9014.2613.9014.2614.1619,092
26 Oct 202113.8414.0013.7914.0013.906,003
25 Oct 202113.8513.9713.7413.9713.877,060
22 Oct 202113.6514.0013.6514.0013.905,176
21 Oct 202113.3913.8513.3913.8513.758,800
20 Oct 202113.3113.4813.2013.4413.3410,046
19 Oct 202113.1313.3213.1313.3113.216,440
18 Oct 202112.9712.9712.9012.9012.812,819
15 Oct 202113.1513.1513.1513.1513.05531
14 Oct 202113.1513.1513.1513.1513.05100
13 Oct 202113.1613.2913.1613.2913.19307
12 Oct 202113.2013.4113.2013.3513.251,633
08 Oct 202113.0013.0113.0013.0012.915,370
07 Oct 202113.0013.1013.0013.0012.917,953
06 Oct 202113.0013.0012.9613.0012.912,280
05 Oct 202112.9212.9512.9212.9512.86808
04 Oct 202113.2213.2212.9212.9212.833,160
01 Oct 202113.8013.8113.5013.5013.401,170
30 Sept 202113.0014.0513.0014.0513.9534,442
29 Sept 202112.8513.0012.4713.0012.9110,378
28 Sept 202112.5012.8512.4112.8012.716,700
27 Sept 202112.6512.9512.6012.8012.718,730
24 Sept 202112.3112.9012.3112.9012.815,116
23 Sept 202112.0312.8812.0212.8812.7912,150
22 Sept 202112.0312.0312.0212.0211.931,400
21 Sept 202112.0212.0512.0212.0411.951,000
20 Sept 202112.1012.3012.1012.3012.212,000
17 Sept 202112.5212.5212.0612.3812.297,522
16 Sept 202112.5012.5512.1912.2612.172,650
15 Sept 202112.5112.5112.3912.3912.30343
14 Sept 202112.2112.2112.2112.2112.12400
13 Sept 202112.2512.2512.2512.2512.16-
10 Sept 202112.2512.2512.2512.2512.16-
09 Sept 202112.2512.2512.2512.2512.16125
08 Sept 202112.1212.1212.1212.1212.03200
07 Sept 202112.5112.5512.5112.5512.46200
03 Sept 202112.4512.4512.1412.1412.054,935
02 Sept 202112.5112.8012.5112.5112.421,800
01 Sept 202112.7812.7812.7712.7712.681,224
31 Aug 202112.3913.0912.3913.0912.9935,512
30 Aug 202112.0112.4812.0112.4012.3118,137
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...